Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tyler Technologies (NY: TYL )

489.14 +1.17 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.230 4.290 4.000 4.000 145,700 -0.18(-4.31%)
Oct 30, 2002 4.260 4.330 4.050 4.180 40,600 -0.16(-3.69%)
Oct 29, 2002 4.250 4.340 4.250 4.340 14,900 +0.04(+0.93%)
Oct 28, 2002 4.500 4.580 4.300 4.300 19,400 -0.25(-5.49%)
Oct 25, 2002 4.350 4.550 4.250 4.550 45,100 +0.25(+5.81%)
Oct 24, 2002 4.500 4.550 4.300 4.300 31,000 -0.30(-6.52%)
Oct 23, 2002 4.300 4.600 4.200 4.600 49,800 +0.35(+8.24%)
Oct 22, 2002 4.290 4.340 4.200 4.250 8,200 -0.15(-3.41%)
Oct 21, 2002 4.260 4.400 4.250 4.400 33,900 +0.17(+4.02%)
Oct 18, 2002 4.290 4.300 4.230 4.230 33,900 -0.02(-0.47%)
Oct 17, 2002 4.150 4.300 4.150 4.250 41,800 +0.15(+3.66%)
Oct 16, 2002 4.050 4.200 4.050 4.100 47,600 -0.02(-0.49%)
Oct 15, 2002 4.150 4.150 4.050 4.120 76,500 -0.03(-0.72%)
Oct 14, 2002 4.040 4.150 3.950 4.150 33,600 +0.05(+1.22%)
Oct 11, 2002 4.020 4.100 4.000 4.100 29,200 +0.04(+0.99%)
Oct 10, 2002 4.010 4.150 4.000 4.060 65,200 +0.05(+1.25%)
Oct 09, 2002 4.050 4.220 4.010 4.010 201,500 -0.09(-2.20%)
Oct 08, 2002 4.060 4.170 4.050 4.100 376,500 +0.04(+0.99%)
Oct 07, 2002 4.240 4.240 4.000 4.060 40,400 -0.14(-3.33%)
Oct 04, 2002 4.360 4.360 4.150 4.200 39,600 -0.06(-1.41%)
Oct 03, 2002 4.100 4.350 4.100 4.260 13,000 +0.16(+3.90%)
Oct 02, 2002 4.400 4.400 4.100 4.100 1,750,000 -0.24(-5.53%)
Oct 01, 2002 4.300 4.400 4.250 4.340 63,500 -0.06(-1.36%)
Sep 30, 2002 4.230 4.400 4.150 4.400 101,400 +0.07(+1.62%)
Sep 27, 2002 4.400 4.500 4.250 4.330 21,100 -0.17(-3.78%)
Sep 26, 2002 4.120 4.550 4.120 4.500 69,500 +0.31(+7.40%)
Sep 25, 2002 3.900 4.250 3.900 4.190 116,800 +0.19(+4.75%)
Sep 24, 2002 4.150 4.190 3.900 4.000 38,900 -0.24(-5.66%)
Sep 23, 2002 4.350 4.400 4.100 4.240 28,000 -0.15(-3.42%)
Sep 20, 2002 4.400 4.400 4.300 4.390 95,500 +0.09(+2.09%)
Sep 19, 2002 4.350 4.550 4.270 4.300 90,900 -0.15(-3.37%)
Sep 18, 2002 4.450 4.590 4.400 4.450 44,400 -0.20(-4.30%)
Sep 17, 2002 4.720 4.800 4.600 4.650 79,400 -0.07(-1.48%)
Sep 16, 2002 4.530 4.750 4.450 4.720 91,700 +0.19(+4.19%)
Sep 13, 2002 4.100 4.540 4.100 4.530 30,000 +0.37(+8.89%)
Sep 12, 2002 4.210 4.290 4.100 4.160 33,400 -0.09(-2.12%)
Sep 11, 2002 4.350 4.400 4.150 4.250 20,500 -0.10(-2.30%)
Sep 10, 2002 4.270 4.470 4.040 4.350 95,600 +0.07(+1.64%)
Sep 09, 2002 4.200 4.300 4.000 4.280 59,400 +0.09(+2.15%)
Sep 06, 2002 3.950 4.200 3.950 4.190 94,000 +0.21(+5.28%)
Sep 05, 2002 3.850 4.050 3.800 3.980 188,300 +0.17(+4.46%)
Sep 04, 2002 3.660 3.810 3.550 3.810 98,300 +0.11(+2.97%)
Sep 03, 2002 3.700 3.700 3.400 3.700 45,500 -0.05(-1.33%)
Aug 30, 2002 3.700 3.770 3.600 3.750 60,600 +0.05(+1.35%)
Aug 29, 2002 3.760 3.790 3.650 3.700 212,800 +0.04(+1.09%)
Aug 28, 2002 3.200 3.790 3.200 3.660 210,100 +0.46(+14.38%)
Aug 27, 2002 3.400 3.460 3.150 3.200 398,400 -0.14(-4.19%)
Aug 26, 2002 3.070 3.350 3.070 3.340 148,600 +0.27(+8.79%)
Aug 23, 2002 3.450 3.450 3.050 3.070 274,100 -0.33(-9.71%)
Aug 22, 2002 3.400 3.470 3.370 3.400 201,500 +0.10(+3.03%)
Aug 21, 2002 3.450 3.450 3.200 3.300 153,200 -0.05(-1.49%)
Aug 20, 2002 3.450 3.560 3.350 3.350 114,400 -0.19(-5.37%)
Aug 16, 2002 3.310 3.580 3.310 3.540 35,700 +0.13(+3.81%)
Aug 15, 2002 3.650 3.750 3.400 3.410 121,000 -0.20(-5.54%)
Aug 14, 2002 3.600 3.700 3.350 3.610 106,200 +0.01(+0.28%)
Aug 13, 2002 3.800 3.830 3.500 3.600 124,100 -0.25(-6.49%)
Aug 12, 2002 4.100 4.100 3.770 3.850 83,100 -0.35(-8.33%)
Aug 07, 2002 4.230 4.230 4.150 4.200 33,500 -0.03(-0.71%)
Aug 06, 2002 4.210 4.340 4.200 4.230 90,400 +0.03(+0.71%)
Aug 05, 2002 4.410 4.460 4.200 4.200 23,400 -0.29(-6.46%)
Aug 02, 2002 4.680 4.740 4.420 4.490 30,400 -0.19(-4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.